Acadian Asset Management Inc. (FRA:2B9)
Germany · Delayed Price · Currency is EUR 60.00
-2.00 (-3.23%)
At close: Jun 26, 2026
FRA:2B9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | - |
| Jun 25, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.13% | - |
| Jun 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Jun 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Jun 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Jun 19, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -5.84% | - |
| Jun 18, 2026 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | -2.84% | 214 |
| Jun 17, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.17% | - |
| Jun 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Jun 15, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2.26% | - |
| Jun 12, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.66% | - |
| Jun 11, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.41 | -0.76% | - |
| Jun 10, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.91 | - | - |
| Jun 9, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.91 | 3.94% | - |
| Jun 8, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.42 | -0.78% | - |
| Jun 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.92 | 4.07% | - |
| Jun 4, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.42 | -0.81% | - |
| Jun 3, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.92 | 0.81% | - |
| Jun 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.42 | -0.81% | - |
| Jun 1, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.92 | - | - |
| May 29, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.92 | -2.36% | - |
| May 28, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.42 | -1.55% | - |
| May 27, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.41 | 4.03% | - |
| May 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.92 | 0.81% | - |
| May 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.42 | -0.81% | - |
| May 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.92 | 2.48% | - |
| May 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.42 | 3.42% | - |
| May 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.42 | - | - |
| May 19, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.42 | 0.86% | - |
| May 18, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.92 | -3.33% | - |
| May 15, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.92 | 0.84% | - |
| May 14, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.42 | -0.83% | - |
| May 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.92 | -1.64% | - |
| May 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.92 | 5.17% | - |
| May 11, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.92 | 2.65% | - |
| May 8, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.43 | -1.74% | - |
| May 7, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.42 | -0.86% | - |
| May 6, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.92 | - | - |
| May 5, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.92 | 4.50% | - |
| May 4, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.43 | 0.91% | - |
| Apr 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.93 | -3.51% | - |
| Apr 29, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.92 | -1.72% | - |
| Apr 28, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.92 | 0.87% | - |
| Apr 27, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.42 | 0.88% | - |
| Apr 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.92 | - | - |
| Apr 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.92 | 1.79% | - |
| Apr 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.93 | -0.88% | - |
| Apr 21, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.43 | 1.80% | - |
| Apr 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.43 | -1.77% | - |
| Apr 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.43 | 0.89% | - |